TKP Corporation - 3479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,060	2,041	2,041	2,074	2,023	67,500
September 11, 2025	2,049	2,010	2,010	2,052	2,008	87,500
September 10, 2025	2,041	2,071	2,071	2,071	2,013	67,500
September 09, 2025	2,078	2,053	2,053	2,078	2,028	67,200
September 08, 2025	1,997	2,042	2,042	2,052	1,997	112,600
September 05, 2025	1,970	1,982	1,982	1,995	1,964	74,600
September 04, 2025	1,950	1,967	1,967	1,975	1,950	44,100
September 03, 2025	1,958	1,938	1,938	1,981	1,930	81,500
September 02, 2025	2,001	1,967	1,967	2,010	1,961	89,200
September 01, 2025	2,009	2,010	2,010	2,038	2,000	47,200
August 29, 2025	2,005	2,012	2,012	2,029	2,002	35,300
August 28, 2025	2,014	2,035	2,035	2,092	1,993	144,700
August 27, 2025	2,015	2,014	2,014	2,037	2,000	48,400
August 26, 2025	2,032	2,015	2,015	2,045	2,013	71,700
August 25, 2025	2,049	2,064	2,064	2,098	2,048	102,500
August 22, 2025	2,070	2,050	2,050	2,093	2,047	72,200
August 21, 2025	2,098	2,068	2,068	2,117	2,051	108,200
August 20, 2025	2,048	2,123	2,123	2,143	2,047	176,200
August 19, 2025	2,105	2,077	2,077	2,129	2,039	166,400
August 18, 2025	2,045	2,026	2,028	2,077	2,006	212,900
August 15, 2025	2,150	2,047	2,047	2,200	2,024	710,900
August 14, 2025	1,856	1,873	1,873	1,902	1,856	91,000
August 13, 2025	1,896	1,870	1,870	1,901	1,866	79,100
August 12, 2025	1,880	1,900	1,900	1,929	1,866	84,000
August 08, 2025	1,943	1,878	1,878	1,967	1,877	166,600
August 07, 2025	1,919	1,942	1,942	1,950	1,903	53,900
August 06, 2025	1,935	1,935	1,935	1,957	1,911	121,000
August 05, 2025	1,896	1,911	1,911	1,935	1,886	89,800
August 04, 2025	1,839	1,872	1,872	1,894	1,830	57,100
August 01, 2025	1,838	1,879	1,879	1,879	1,830	80,500
July 31, 2025	1,824	1,830	1,830	1,830	1,801	60,500
July 30, 2025	1,806	1,822	1,822	1,826	1,802	48,500
July 29, 2025	1,841	1,824	1,824	1,880	1,803	63,400
July 28, 2025	1,850	1,841	1,841	1,884	1,833	84,500
July 25, 2025	1,826	1,849	1,849	1,857	1,816	98,900
July 24, 2025	1,898	1,847	1,847	1,900	1,831	233,500
July 23, 2025	1,832	1,907	1,907	1,920	1,816	313,700
July 22, 2025	1,822	1,779	1,779	1,825	1,751	160,400
July 18, 2025	1,779	1,791	1,791	1,848	1,760	280,800
July 17, 2025	1,750	1,722	1,722	1,769	1,701	372,500
July 16, 2025	1,790	1,741	1,741	1,800	1,702	1.08M
July 15, 2025	1,930	1,911	1,911	1,941	1,887	258,700
July 14, 2025	1,910	1,892	1,892	1,933	1,890	124,900
July 11, 2025	1,966	1,912	1,912	1,995	1,910	154,800
July 10, 2025	1,876	1,956	1,956	1,957	1,856	190,200
July 09, 2025	1,829	1,890	1,890	1,895	1,814	222,600
July 08, 2025	1,807	1,847	1,847	1,848	1,777	149,000
July 07, 2025	1,775	1,834	1,834	1,863	1,775	242,200
July 04, 2025	1,752	1,785	1,785	1,790	1,740	172,800
July 03, 2025	1,731	1,756	1,756	1,774	1,722	84,600
July 02, 2025	1,706	1,737	1,737	1,752	1,681	148,900
July 01, 2025	1,804	1,736	1,736	1,811	1,731	156,900
June 30, 2025	1,796	1,792	1,792	1,830	1,773	164,100
June 27, 2025	1,790	1,772	1,772	1,800	1,758	124,300
June 26, 2025	1,810	1,800	1,800	1,822	1,788	123,100
June 25, 2025	1,803	1,821	1,821	1,831	1,791	94,800
June 24, 2025	1,844	1,817	1,817	1,860	1,800	160,600
June 23, 2025	1,813	1,811	1,811	1,824	1,778	131,200
June 20, 2025	1,895	1,829	1,829	1,895	1,811	200,800
June 19, 2025	1,893	1,899	1,899	1,928	1,886	97,600

TKP Corporation (3479.T) JPX